Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SKLEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.04791 | -0.00164 | -3.31% | 0.0489 | 0.04901 | 0.04764 | 113,660.00 |
| 25 Jun 2024 | 0.04955 | 0.00324 | 7.00% | 0.04865 | 0.04974 | 0.04808 | 50,020.00 |
| 24 Jun 2024 | 0.04631 | -0.00219 | -4.52% | 0.04841 | 0.04841 | 0.0448 | 99,490.00 |
| 23 Jun 2024 | 0.0485 | -0.00102 | -2.06% | 0.05061 | 0.05067 | 0.0485 | 38,536.00 |
| 22 Jun 2024 | 0.04952 | -0.00203 | -3.94% | 0.04922 | 0.05046 | 0.04853 | 21,593.00 |
| 21 Jun 2024 | 0.05155 | 0.00027 | 0.53% | 0.05129 | 0.05163 | 0.05098 | 9,230.00 |
| 20 Jun 2024 | 0.05128 | 0.00132 | 2.64% | 0.0527 | 0.05341 | 0.05128 | 11,959.00 |
| 19 Jun 2024 | 0.04996 | 0.00016 | 0.32% | 0.05196 | 0.05196 | 0.04996 | 2,997.00 |
| 18 Jun 2024 | 0.0498 | -0.00892 | -15.19% | 0.05395 | 0.05438 | 0.04771 | 317,325.00 |
| 17 Jun 2024 | 0.05872 | 0.00 | 0.00% | 0.05872 | 0.05872 | 0.05872 | 0.00 |
| 16 Jun 2024 | 0.05872 | -0.00041 | -0.69% | 0.05864 | 0.05877 | 0.05763 | 101,383.00 |
| 15 Jun 2024 | 0.05913 | 0.00125 | 2.16% | 0.05944 | 0.05944 | 0.05913 | 7,405.00 |
| 14 Jun 2024 | 0.05788 | -0.00451 | -7.23% | 0.06165 | 0.06165 | 0.05468 | 59,428.00 |
| 13 Jun 2024 | 0.06239 | 0.00291 | 4.89% | 0.05838 | 0.07615 | 0.05838 | 707,368.00 |
| 12 Jun 2024 | 0.05948 | 0.00237 | 4.15% | 0.0568 | 0.06052 | 0.056 | 71,362.00 |
| 11 Jun 2024 | 0.05711 | -0.00181 | -3.07% | 0.05935 | 0.05944 | 0.0571 | 22,156.00 |
| 10 Jun 2024 | 0.05892 | -0.00236 | -3.85% | 0.06075 | 0.06141 | 0.05892 | 175,242.00 |
| 09 Jun 2024 | 0.06128 | 0.00011 | 0.18% | 0.06078 | 0.06167 | 0.06065 | 11,281.00 |
| 08 Jun 2024 | 0.06117 | -0.00219 | -3.46% | 0.06399 | 0.06399 | 0.06106 | 20,817.00 |
| 07 Jun 2024 | 0.06336 | -0.00556 | -8.07% | 0.06837 | 0.06851 | 0.05907 | 167,623.00 |
| 06 Jun 2024 | 0.06892 | -0.00166 | -2.35% | 0.07245 | 0.07245 | 0.06885 | 159,662.00 |
| 05 Jun 2024 | 0.07058 | 0.00318 | 4.72% | 0.06762 | 0.0727 | 0.06762 | 185,757.00 |
| 04 Jun 2024 | 0.0674 | -0.003 | -4.26% | 0.070 | 0.07148 | 0.06606 | 357,369.00 |
| 03 Jun 2024 | 0.0704 | -0.00135 | -1.88% | 0.07414 | 0.07414 | 0.0704 | 163,365.00 |
| 02 Jun 2024 | 0.07175 | -0.00102 | -1.40% | 0.07344 | 0.0749 | 0.07142 | 237,479.00 |
| 01 Jun 2024 | 0.07277 | -0.00116 | -1.57% | 0.0741 | 0.0741 | 0.07277 | 45,610.00 |
| 31 May 2024 | 0.07393 | -0.00184 | -2.43% | 0.07555 | 0.07567 | 0.07326 | 78,555.00 |
| 30 May 2024 | 0.07577 | -0.00211 | -2.71% | 0.07867 | 0.07891 | 0.07557 | 27,583.00 |
| 29 May 2024 | 0.07788 | -0.00052 | -0.66% | 0.07854 | 0.07979 | 0.07771 | 312,280.00 |
| 28 May 2024 | 0.0784 | -0.00291 | -3.58% | 0.08018 | 0.08034 | 0.07688 | 304,456.00 |
| 27 May 2024 | 0.08131 | -0.00131 | -1.59% | 0.08235 | 0.08286 | 0.08011 | 281,234.00 |
| 26 May 2024 | 0.08262 | -0.0006 | -0.72% | 0.08198 | 0.08262 | 0.08129 | 23,670.00 |
| 25 May 2024 | 0.08322 | 0.00157 | 1.92% | 0.08278 | 0.08461 | 0.08258 | 112,342.00 |
| 24 May 2024 | 0.08165 | -0.00117 | -1.41% | 0.08161 | 0.08167 | 0.08057 | 10,649.00 |
| 23 May 2024 | 0.08282 | 0.00019 | 0.23% | 0.08257 | 0.08447 | 0.07695 | 112,077.00 |
| 22 May 2024 | 0.08263 | -0.00108 | -1.29% | 0.08692 | 0.0877 | 0.08229 | 108,142.00 |
| 21 May 2024 | 0.08371 | 0.00904 | 12.11% | 0.07587 | 0.0888 | 0.07487 | 293,574.00 |
| 20 May 2024 | 0.07467 | 0.00908 | 13.84% | 0.06571 | 0.07467 | 0.06571 | 109,642.00 |
| 19 May 2024 | 0.06559 | -0.00383 | -5.52% | 0.0683 | 0.0683 | 0.06544 | 82,521.00 |
| 18 May 2024 | 0.06942 | 0.00139 | 2.04% | 0.06803 | 0.0695 | 0.06803 | 33,523.00 |
| 17 May 2024 | 0.06803 | 0.00216 | 3.28% | 0.06796 | 0.06881 | 0.06597 | 34,076.00 |
| 16 May 2024 | 0.06587 | -0.00097 | -1.45% | 0.06719 | 0.06779 | 0.06527 | 35,692.00 |
| 15 May 2024 | 0.06684 | 0.0048 | 7.74% | 0.06287 | 0.06684 | 0.06287 | 38,432.00 |
| 14 May 2024 | 0.06204 | -0.00197 | -3.08% | 0.06445 | 0.06451 | 0.06204 | 19,128.00 |
| 13 May 2024 | 0.06401 | -0.00118 | -1.81% | 0.06391 | 0.0668 | 0.0618 | 291,885.00 |
| 12 May 2024 | 0.06519 | -0.00141 | -2.12% | 0.06552 | 0.0662 | 0.06519 | 24,442.00 |
| 11 May 2024 | 0.0666 | -0.00001 | -0.02% | 0.06733 | 0.06733 | 0.0666 | 13,677.00 |
| 10 May 2024 | 0.06661 | -0.00099 | -1.46% | 0.06947 | 0.07106 | 0.06588 | 45,324.00 |
| 09 May 2024 | 0.0676 | 0.00213 | 3.25% | 0.065 | 0.0678 | 0.065 | 59,948.00 |
| 08 May 2024 | 0.06547 | -0.00361 | -5.23% | 0.06831 | 0.06831 | 0.06547 | 51,621.00 |
| 07 May 2024 | 0.06908 | -0.00331 | -4.57% | 0.07105 | 0.07177 | 0.06908 | 29,786.00 |
| 06 May 2024 | 0.07239 | -0.00268 | -3.57% | 0.07398 | 0.07599 | 0.0722 | 164,853.00 |
| 05 May 2024 | 0.07507 | 0.00172 | 2.34% | 0.0725 | 0.07507 | 0.0718 | 21,296.00 |
| 04 May 2024 | 0.07335 | 0.00 | 0.00% | 0.07335 | 0.07335 | 0.07335 | 0.00 |
| 03 May 2024 | 0.07335 | 0.00298 | 4.23% | 0.06945 | 0.07351 | 0.06804 | 19,959.00 |
| 02 May 2024 | 0.07037 | -0.00002 | -0.03% | 0.06935 | 0.07119 | 0.06816 | 37,258.00 |
| 01 May 2024 | 0.07039 | -0.0005 | -0.71% | 0.07079 | 0.07219 | 0.06704 | 36,853.00 |
| 30 Abr 2024 | 0.07089 | -0.00904 | -11.31% | 0.07923 | 0.07923 | 0.06657 | 676,785.00 |
| 29 Abr 2024 | 0.07993 | -0.00232 | -2.82% | 0.078 | 0.08001 | 0.07742 | 175,982.00 |
| 28 Abr 2024 | 0.08225 | -0.00053 | -0.64% | 0.08362 | 0.08496 | 0.08209 | 46,828.00 |
| 27 Abr 2024 | 0.08278 | -0.00129 | -1.53% | 0.08363 | 0.08392 | 0.080 | 24,430.00 |
| 26 Abr 2024 | 0.08407 | -0.00504 | -5.66% | 0.08747 | 0.08747 | 0.0828 | 269,420.00 |
| 25 Abr 2024 | 0.08911 | 0.00 | 0.00% | 0.08911 | 0.08911 | 0.08911 | 0.00 |
| 24 Abr 2024 | 0.08911 | -0.00626 | -6.56% | 0.09488 | 0.09645 | 0.08911 | 38,546.00 |
| 23 Abr 2024 | 0.09537 | 0.00037 | 0.39% | 0.09385 | 0.09572 | 0.09213 | 43,734.00 |
| 22 Abr 2024 | 0.095 | 0.00428 | 4.72% | 0.09059 | 0.095 | 0.09059 | 13,048.00 |
| 21 Abr 2024 | 0.09072 | -0.00058 | -0.64% | 0.09123 | 0.09235 | 0.09031 | 20,053.00 |
| 20 Abr 2024 | 0.0913 | 0.00444 | 5.11% | 0.08638 | 0.09201 | 0.08586 | 12,182.00 |
| 19 Abr 2024 | 0.08686 | -0.00068 | -0.78% | 0.08133 | 0.0899 | 0.0793 | 68,214.00 |
| 18 Abr 2024 | 0.08754 | 0.00018 | 0.21% | 0.08878 | 0.09032 | 0.08327 | 14,709.00 |
| 17 Abr 2024 | 0.08736 | -0.00417 | -4.56% | 0.0893 | 0.09191 | 0.0811 | 148,412.00 |
| 16 Abr 2024 | 0.09153 | 0.00358 | 4.07% | 0.08707 | 0.09153 | 0.08532 | 92,290.00 |
| 15 Abr 2024 | 0.08795 | -0.0003 | -0.34% | 0.09001 | 0.09786 | 0.08512 | 116,352.00 |
| 14 Abr 2024 | 0.08825 | 0.01025 | 13.14% | 0.08213 | 0.08855 | 0.07892 | 73,982.00 |
| 13 Abr 2024 | 0.078 | -0.016 | -17.02% | 0.09332 | 0.09469 | 0.075 | 88,173.00 |
| 12 Abr 2024 | 0.094 | -0.01297 | -12.12% | 0.10796 | 0.111 | 0.08377 | 175,254.00 |
| 11 Abr 2024 | 0.10697 | -0.00076 | -0.71% | 0.10878 | 0.11354 | 0.10677 | 103,080.00 |
| 10 Abr 2024 | 0.10773 | -0.00444 | -3.96% | 0.11261 | 0.113 | 0.10518 | 95,647.00 |
| 09 Abr 2024 | 0.11217 | 0.00193 | 1.75% | 0.1089 | 0.11224 | 0.10525 | 139,349.00 |
| 08 Abr 2024 | 0.11024 | 0.00227 | 2.10% | 0.11069 | 0.11176 | 0.10743 | 40,084.00 |
| 07 Abr 2024 | 0.10797 | 0.00031 | 0.29% | 0.10785 | 0.10832 | 0.10708 | 176,873.00 |
| 06 Abr 2024 | 0.10766 | -0.00248 | -2.25% | 0.10927 | 0.1095 | 0.10705 | 16,852.00 |
| 05 Abr 2024 | 0.11014 | -0.00326 | -2.87% | 0.11594 | 0.1185 | 0.10638 | 65,568.00 |
| 04 Abr 2024 | 0.1134 | 0.00968 | 9.33% | 0.1133 | 0.11814 | 0.11018 | 37,603.00 |
| 03 Abr 2024 | 0.10372 | -0.00201 | -1.90% | 0.10886 | 0.11714 | 0.101 | 202,736.00 |
| 02 Abr 2024 | 0.10573 | -0.00531 | -4.78% | 0.1043 | 0.10573 | 0.100 | 32,092.00 |
| 01 Abr 2024 | 0.11104 | -0.00029 | -0.26% | 0.11041 | 0.11203 | 0.10667 | 34,047.00 |
| 31 Mar 2024 | 0.11133 | 0.00078 | 0.71% | 0.10996 | 0.11234 | 0.10996 | 11,778.00 |
| 30 Mar 2024 | 0.11055 | -0.00756 | -6.40% | 0.11739 | 0.1235 | 0.11015 | 295,629.00 |
| 29 Mar 2024 | 0.11811 | 0.01131 | 10.59% | 0.10611 | 0.12512 | 0.10317 | 175,901.00 |
